Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.218 | 7.405 | 7.023 | 7.142 | 280,451 | -0.10(-1.41%) |
Jan 30, 2019 | 7.507 | 7.601 | 7.134 | 7.244 | 259,722 | -0.26(-3.50%) |
Jan 29, 2019 | 7.498 | 7.660 | 7.312 | 7.507 | 193,737 | +0.00(+0.00%) |
Jan 28, 2019 | 7.532 | 7.600 | 6.939 | 7.507 | 314,350 | -0.03(-0.34%) |
Jan 25, 2019 | 7.448 | 7.744 | 7.448 | 7.532 | 301,330 | +0.12(+1.60%) |
Jan 24, 2019 | 7.125 | 7.498 | 7.015 | 7.414 | 195,845 | +0.29(+4.05%) |
Jan 23, 2019 | 6.913 | 7.405 | 6.888 | 7.125 | 191,154 | +0.20(+2.82%) |
Jan 22, 2019 | 7.583 | 7.583 | 6.455 | 6.930 | 764,523 | -0.55(-7.37%) |
Jan 18, 2019 | 8.474 | 8.567 | 6.786 | 7.481 | 1,126,336 | -0.75(-9.17%) |
Jan 17, 2019 | 8.075 | 8.949 | 8.058 | 8.236 | 1,065,722 | +0.18(+2.21%) |
Jan 16, 2019 | 7.804 | 8.203 | 7.726 | 8.058 | 529,544 | +0.32(+4.17%) |
Jan 15, 2019 | 7.634 | 7.897 | 7.541 | 7.736 | 465,938 | +0.32(+4.35%) |
Jan 14, 2019 | 7.151 | 7.634 | 7.006 | 7.414 | 444,211 | +0.51(+7.37%) |
Jan 11, 2019 | 6.888 | 6.973 | 6.794 | 6.905 | 195,228 | +0.11(+1.62%) |
Jan 10, 2019 | 6.616 | 6.998 | 6.588 | 6.794 | 517,911 | +0.18(+2.69%) |
Jan 09, 2019 | 6.328 | 6.786 | 6.286 | 6.616 | 215,983 | +0.36(+5.83%) |
Jan 08, 2019 | 6.218 | 6.557 | 6.175 | 6.252 | 270,412 | +0.03(+0.55%) |
Jan 07, 2019 | 5.963 | 6.268 | 5.783 | 6.218 | 213,922 | +0.31(+5.32%) |
Jan 04, 2019 | 5.564 | 5.972 | 5.547 | 5.904 | 115,297 | +0.35(+6.26%) |
Jan 03, 2019 | 5.429 | 5.586 | 5.335 | 5.556 | 68,405 | +0.12(+2.18%) |
Jan 02, 2019 | 5.098 | 5.497 | 5.089 | 5.437 | 76,277 | +0.32(+6.30%) |
Dec 31, 2018 | 5.174 | 5.225 | 5.013 | 5.115 | 116,005 | -0.07(-1.31%) |
Dec 28, 2018 | 5.039 | 5.268 | 5.013 | 5.183 | 79,694 | +0.11(+2.17%) |
Dec 27, 2018 | 5.064 | 5.183 | 4.835 | 5.072 | 164,485 | -0.10(-1.97%) |
Dec 26, 2018 | 5.013 | 5.234 | 4.933 | 5.174 | 161,118 | +0.12(+2.35%) |
Dec 24, 2018 | 5.632 | 5.751 | 5.000 | 5.055 | 94,195 | -0.66(-11.57%) |
Dec 21, 2018 | 5.692 | 5.878 | 5.497 | 5.717 | 265,256 | +0.01(+0.15%) |
Dec 20, 2018 | 5.641 | 5.738 | 5.429 | 5.709 | 114,108 | +0.01(+0.15%) |
Dec 19, 2018 | 5.675 | 5.997 | 5.641 | 5.700 | 184,783 | -0.03(-0.44%) |
Dec 18, 2018 | 5.827 | 5.972 | 5.649 | 5.726 | 186,156 | -0.11(-1.89%) |
Dec 17, 2018 | 6.252 | 6.362 | 5.810 | 5.836 | 215,838 | -0.42(-6.65%) |
Dec 14, 2018 | 6.362 | 6.472 | 6.218 | 6.252 | 190,277 | +0.04(+0.68%) |
Dec 13, 2018 | 6.489 | 6.574 | 6.124 | 6.209 | 152,556 | -0.28(-4.31%) |
Dec 12, 2018 | 6.277 | 6.586 | 6.277 | 6.489 | 149,454 | +0.21(+3.38%) |
Dec 11, 2018 | 6.659 | 6.752 | 6.150 | 6.277 | 276,137 | -0.32(-4.88%) |
Dec 10, 2018 | 6.464 | 6.845 | 6.464 | 6.599 | 372,149 | +0.15(+2.37%) |
Dec 07, 2018 | 6.421 | 7.490 | 6.362 | 6.447 | 444,922 | +0.14(+2.15%) |
Dec 06, 2018 | 6.039 | 6.404 | 6.039 | 6.311 | 195,486 | +0.23(+3.77%) |
Dec 04, 2018 | 5.887 | 6.124 | 5.768 | 6.082 | 149,840 | +0.25(+4.22%) |
Dec 03, 2018 | 5.598 | 5.844 | 5.598 | 5.836 | 122,142 | +0.42(+7.84%) |
Nov 30, 2018 | 5.437 | 5.463 | 5.403 | 5.412 | 113,883 | +0.01(+0.16%) |
Nov 29, 2018 | 5.310 | 5.497 | 5.310 | 5.403 | 116,874 | +0.10(+1.92%) |
Nov 28, 2018 | 5.285 | 5.420 | 5.285 | 5.301 | 90,472 | +0.02(+0.32%) |
Nov 27, 2018 | 5.301 | 5.463 | 5.259 | 5.285 | 30,311 | -0.02(-0.32%) |
Nov 26, 2018 | 5.369 | 5.463 | 5.191 | 5.301 | 36,732 | -0.08(-1.42%) |
Nov 23, 2018 | 5.352 | 5.446 | 5.310 | 5.378 | 29,708 | -0.03(-0.47%) |
Nov 21, 2018 | 5.403 | 5.403 | 5.403 | 0 | +0.03(+0.63%) | |
Nov 20, 2018 | 5.454 | 5.514 | 5.352 | 5.369 | 102,937 | -0.14(-2.62%) |
Nov 19, 2018 | 5.420 | 5.717 | 5.420 | 5.514 | 104,407 | +0.07(+1.25%) |
Nov 16, 2018 | 5.471 | 5.581 | 5.327 | 5.446 | 52,225 | -0.02(-0.39%) |
Nov 15, 2018 | 5.534 | 5.576 | 5.257 | 5.467 | 85,200 | -0.13(-2.25%) |
Nov 14, 2018 | 5.710 | 5.715 | 5.475 | 5.593 | 51,757 | -0.12(-2.06%) |
Nov 13, 2018 | 5.827 | 5.827 | 5.677 | 5.710 | 80,892 | -0.13(-2.16%) |
Nov 12, 2018 | 5.827 | 5.869 | 5.744 | 5.836 | 80,034 | +0.04(+0.72%) |
Nov 09, 2018 | 5.744 | 5.861 | 5.626 | 5.794 | 36,971 | +0.05(+0.88%) |
Nov 08, 2018 | 5.450 | 5.786 | 5.450 | 5.744 | 126,954 | +0.29(+5.22%) |
Nov 07, 2018 | 5.224 | 5.458 | 5.199 | 5.458 | 107,351 | +0.23(+4.33%) |
Nov 06, 2018 | 4.863 | 5.333 | 4.855 | 5.232 | 144,757 | +0.65(+14.08%) |
Nov 05, 2018 | 4.637 | 4.729 | 4.553 | 4.586 | 48,887 | -0.04(-0.91%) |
Nov 02, 2018 | 4.637 | 4.687 | 4.620 | 4.628 | 22,540 | +0.03(+0.63%) |